internet infinity Inc. (TYO:6545)
Japan · Delayed Price · Currency is JPY 782.00
-10.00 (-1.26%)
Jul 14, 2026, 3:30 PM JST
internet infinity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 791.00 | 801.00 | 780.00 | 782.00 | 782.00 | -1.26% | 5,300 |
| Jul 13, 2026 | 785.00 | 819.00 | 761.00 | 792.00 | 792.00 | -0.13% | 24,800 |
| Jul 10, 2026 | 799.00 | 823.00 | 787.00 | 793.00 | 793.00 | -0.88% | 16,700 |
| Jul 9, 2026 | 788.00 | 800.00 | 769.00 | 800.00 | 800.00 | 2.04% | 19,500 |
| Jul 8, 2026 | 762.00 | 784.00 | 755.00 | 784.00 | 784.00 | 2.89% | 27,500 |
| Jul 7, 2026 | 751.00 | 768.00 | 747.00 | 762.00 | 762.00 | 2.14% | 10,000 |
| Jul 6, 2026 | 748.00 | 749.00 | 741.00 | 746.00 | 746.00 | 0.13% | 4,500 |
| Jul 3, 2026 | 744.00 | 752.00 | 743.00 | 745.00 | 745.00 | 0.13% | 2,800 |
| Jul 2, 2026 | 750.00 | 750.00 | 740.00 | 744.00 | 744.00 | -0.53% | 4,500 |
| Jul 1, 2026 | 750.00 | 750.00 | 740.00 | 748.00 | 748.00 | -0.13% | 4,700 |
| Jun 30, 2026 | 735.00 | 750.00 | 734.00 | 749.00 | 749.00 | 2.18% | 7,500 |
| Jun 29, 2026 | 720.00 | 733.00 | 720.00 | 733.00 | 733.00 | 2.81% | 4,800 |
| Jun 26, 2026 | 715.00 | 726.00 | 710.00 | 713.00 | 713.00 | -0.70% | 4,400 |
| Jun 25, 2026 | 712.00 | 720.00 | 708.00 | 718.00 | 718.00 | 1.70% | 5,000 |
| Jun 24, 2026 | 708.00 | 720.00 | 702.00 | 706.00 | 706.00 | 0.28% | 9,300 |
| Jun 23, 2026 | 703.00 | 710.00 | 703.00 | 704.00 | 704.00 | 0.43% | 5,800 |
| Jun 22, 2026 | 702.00 | 710.00 | 701.00 | 701.00 | 701.00 | - | 6,200 |
| Jun 19, 2026 | 712.00 | 712.00 | 701.00 | 701.00 | 701.00 | -0.99% | 7,700 |
| Jun 18, 2026 | 707.00 | 718.00 | 707.00 | 708.00 | 708.00 | -0.56% | 9,400 |
| Jun 17, 2026 | 698.00 | 715.00 | 693.00 | 712.00 | 712.00 | 2.89% | 20,300 |
| Jun 16, 2026 | 701.00 | 702.00 | 691.00 | 692.00 | 692.00 | -1.28% | 13,000 |
| Jun 15, 2026 | 706.00 | 707.00 | 700.00 | 701.00 | 701.00 | 0.14% | 7,500 |
| Jun 12, 2026 | 706.00 | 715.00 | 700.00 | 700.00 | 700.00 | -0.14% | 5,900 |
| Jun 11, 2026 | 697.00 | 710.00 | 697.00 | 701.00 | 701.00 | - | 12,700 |
| Jun 10, 2026 | 702.00 | 714.00 | 695.00 | 701.00 | 701.00 | 0.86% | 11,400 |
| Jun 9, 2026 | 706.00 | 711.00 | 691.00 | 695.00 | 695.00 | -1.00% | 14,000 |
| Jun 8, 2026 | 710.00 | 719.00 | 702.00 | 702.00 | 702.00 | -0.99% | 20,500 |
| Jun 5, 2026 | 717.00 | 723.00 | 701.00 | 709.00 | 709.00 | -1.39% | 17,100 |
| Jun 4, 2026 | 719.00 | 719.00 | 700.00 | 719.00 | 719.00 | - | 8,000 |
| Jun 3, 2026 | 704.00 | 719.00 | 700.00 | 719.00 | 719.00 | 1.99% | 5,500 |
| Jun 2, 2026 | 714.00 | 714.00 | 687.00 | 705.00 | 705.00 | -1.54% | 36,300 |
| Jun 1, 2026 | 720.00 | 720.00 | 713.00 | 716.00 | 716.00 | -0.14% | 5,600 |
| May 29, 2026 | 729.00 | 729.00 | 717.00 | 717.00 | 717.00 | -0.14% | 4,800 |
| May 28, 2026 | 719.00 | 729.00 | 712.00 | 718.00 | 718.00 | 1.13% | 15,700 |
| May 27, 2026 | 715.00 | 720.00 | 709.00 | 710.00 | 710.00 | -0.42% | 11,800 |
| May 26, 2026 | 718.00 | 730.00 | 713.00 | 713.00 | 713.00 | -0.97% | 10,100 |
| May 25, 2026 | 729.00 | 729.00 | 715.00 | 720.00 | 720.00 | -0.14% | 5,800 |
| May 22, 2026 | 729.00 | 730.00 | 718.00 | 721.00 | 721.00 | -0.28% | 11,100 |
| May 21, 2026 | 726.00 | 738.00 | 720.00 | 723.00 | 723.00 | -0.69% | 14,100 |
| May 20, 2026 | 743.00 | 750.00 | 728.00 | 728.00 | 728.00 | -2.41% | 6,800 |
| May 19, 2026 | 741.00 | 770.00 | 740.00 | 746.00 | 746.00 | 0.67% | 19,200 |
| May 18, 2026 | 735.00 | 763.00 | 733.00 | 741.00 | 741.00 | 1.09% | 26,200 |
| May 15, 2026 | 718.00 | 745.00 | 717.00 | 733.00 | 733.00 | 2.81% | 16,600 |
| May 14, 2026 | 722.00 | 728.00 | 713.00 | 713.00 | 713.00 | -2.46% | 8,200 |
| May 13, 2026 | 731.00 | 738.00 | 728.00 | 731.00 | 731.00 | -0.68% | 4,400 |
| May 12, 2026 | 742.00 | 742.00 | 722.00 | 736.00 | 736.00 | -0.27% | 9,600 |
| May 11, 2026 | 710.00 | 738.00 | 710.00 | 738.00 | 738.00 | 3.94% | 12,600 |
| May 8, 2026 | 717.00 | 722.00 | 707.00 | 710.00 | 710.00 | -1.39% | 15,000 |
| May 7, 2026 | 719.00 | 728.00 | 714.00 | 720.00 | 720.00 | 0.42% | 13,800 |
| May 1, 2026 | 724.00 | 724.00 | 716.00 | 717.00 | 717.00 | -0.97% | 7,000 |